CTCP Tập đoàn KIDO (kdc)

50
-0.10
(-0.20%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-1.50 -2.91% 13,841,500 -623,032 -31.0
49.95
51.50
50
2 tháng
(2024-09-23) 		-1.29 -2.52% 27,515,700 -1,410,432 -71.0
49.71
51.50
50
3 tháng
(2024-08-26) 		-4.65 -8.51% 40,970,300 -2,148,132 -110.8
49.71
54.75
50
6 tháng
(2024-05-27) 		-9.43 -15.87% 93,743,000 -6,219,008 -341.6
49.71
61.47
50
12 tháng
(2023-11-28) 		-6.78 -11.94% 188,096,900 -8,158,111 -460.6
49.71
61.47
50
24 tháng
(2022-12-05) 		-5.26 -9.51% 436,433,500 -16,455,704 -966.8
47.45
61.47
50
36 tháng
(2021-12-08) 		0.33 0.67% 807,761,600 -7,021,381 -310.1
44.28
62.68
50
60 tháng
(2019-12-19) 		36.36 266.69% 1,300,246,280 -10,041,289 -659.5
10.61
62.68
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2018
17.55
 22,860 17.51 17.65 17.51 0 2,130 -0.1
20/11/2018
17.51
 17,810 17.79 17.79 17.51 3,400 10 0.1
19/11/2018
17.79
 47,970 17.86 17.86 17.51 3,000 2,040 0.0
16/11/2018
17.86
 37,540 17.86 17.86 17.76 447,500 400 11.8
15/11/2018
17.86
 46,020 17.86 17.86 17.62 10 4,340 -0.1
14/11/2018
17.86
 29,680 17.86 17.86 17.58 10 3,450 -0.1
13/11/2018
17.86
 313,980 17.97 17.97 17.69 2,000 273,900 -6.9
12/11/2018
17.97
 35,320 17.97 17.97 17.58 0 550 -0.0
09/11/2018
17.97
 45,760 17.97 18.00 17.65 200 10 0.0
08/11/2018
17.97
 21,980 17.69 17.97 17.69 90 0 0.0
07/11/2018
17.69
 55,360 18.00 18.07 17.69 0 11,000 -0.3
06/11/2018
18.00
 37,210 18.04 18.07 17.79 0 9,000 -0.2
05/11/2018
18.04
 33,990 18.07 18.07 17.58 400 10 0.0
02/11/2018
18.07
 71,100 18.11 18.11 17.83 110 3,000 -0.1
01/11/2018
18.11
 25,020 18.14 18.14 17.72 5,100 1,300 0.1
31/10/2018
18.14
 26,780 17.86 18.14 17.34 0 0 0
30/10/2018
17.86
 69,200 17.65 17.86 17.30 415,400 17,820 10.6
29/10/2018
17.65
 188,630 17.86 17.86 17.51 160,280 159,900 0.0
26/10/2018
17.86
 88,020 18.14 18.14 17.72 350 300 0.0
25/10/2018
18.14
 68,670 18.18 18.18 17.51 5,000 690 0.1
24/10/2018
18.18
 153,000 18.11 18.18 17.93 0 6,990 -0.2
23/10/2018
18.11
 198,690 18.18 18.18 17.86 4,700 3,100 0.0
22/10/2018
18.18
 90,130 18.18 18.18 17.79 0 3,310 -0.1
19/10/2018
18.18
 119,710 18.18 18.18 17.86 3,200 11,340 -0.2
18/10/2018
18.18
 51,780 18.21 18.28 18.07 3,000 2,440 0.0
17/10/2018
18.21
 120,800 18.07 18.21 17.93 2,320 3,230 -0.0
16/10/2018
18.07
 136,720 18.18 18.18 17.86 10,880 3,210 0.2
15/10/2018
18.18
 78,150 18.21 18.53 17.76 3,610 3,220 0.0
12/10/2018
18.21
 214,000 18.00 18.21 17.41 13,010 4,650 0.2
11/10/2018
18.00
 190,910 18.56 18.56 17.51 1,770 40,470 -1.0
10/10/2018
18.56
 66,070 18.85 18.85 18.56 16,310 5,200 0.3
09/10/2018
18.85
 110,120 19.06 19.06 18.60 2,060 13,410 -0.3
08/10/2018
19.06
 421,430 19.20 19.20 18.21 890 41,300 -1.1
05/10/2018
19.20
 154,650 19.51 19.62 19.13 459,880 25,020 12.5
04/10/2018
19.51
 55,850 19.27 19.62 19.27 9,690 8,350 0.0
03/10/2018
19.27
 347,880 19.90 20.04 19.27 427,600 36,600 11.5
02/10/2018
19.90
 302,700 20.18 20.18 19.90 3,440 11,760 -0.2
01/10/2018
20.18
 123,500 20.14 20.25 20.04 0 13,060 -0.4
28/09/2018
20.14
 312,120 20.04 20.28 20.04 410 92,070 -2.6
27/09/2018
20.04
 393,140 20.00 20.14 19.97 860 103,870 -2.9
26/09/2018
20.00
 688,210 20.77 20.77 19.97 27,920 5,800 0.6
25/09/2018
20.77
 41,780 20.77 20.84 20.60 4,080 5,400 -0.0
24/09/2018
20.77
 120,760 19.86 20.84 20.32 11,000 4,650 0.2
21/09/2018
19.86
 2,913,560 21.33 21.33 19.86 744,920 2,885,690 -60.9
20/09/2018
21.33
 49,360 21.33 21.33 21.02 30,010 32,770 -0.1
19/09/2018
21.33
 53,860 21.37 21.44 21.09 723,280 7,690 22.2
18/09/2018
21.37
 46,390 21.44 21.44 20.91 0 7,790 -0.2
17/09/2018
21.44
 59,400 21.54 21.54 21.05 0 24,990 -0.8
14/09/2018
21.54
 28,790 21.54 21.54 21.23 1,000,020 5,860 30.8
13/09/2018
21.54
 42,300 21.51 21.58 21.37 1,490 9,690 -0.3
12/09/2018
21.51
 207,350 21.44 21.51 21.33 558,250 80,080 15.2
11/09/2018
21.44
 63,810 21.26 21.44 21.02 530,500 0 16.4
10/09/2018
21.26
 118,890 21.51 21.51 21.16 78,500 14,000 2.0
07/09/2018
21.51
 58,540 21.51 21.54 21.09 468,470 280 14.8
06/09/2018
21.51
 93,390 21.44 21.51 21.16 31,110 28,960 0.1
05/09/2018
21.44
 1,243,150 21.26 21.65 20.67 57,200 9,630 1.4
04/09/2018
21.26
 68,800 21.16 21.30 20.74 3,600 0 0.1
31/08/2018
21.16
 81,480 21.19 21.19 20.81 504,160 5,900 15.8
30/08/2018
21.19
 282,080 21.44 21.58 20.67 489,320 212,720 9.2
29/08/2018
21.44
 195,130 20.95 21.44 20.49 1,000,070 116,530 27.5
28/08/2018
20.95
 242,220 20.95 20.95 20.46 1,200 124,860 -3.6
27/08/2018
20.95
 300,720 21.02 21.02 20.32 1,040 171,450 -5.0
24/08/2018
21.02
 477,390 21.37 21.37 20.25 123,820 150,590 -0.4
23/08/2018
21.37
 171,200 22.00 22.07 21.37 14,580 88,780 -2.3
22/08/2018
22.00
 156,710 22.63 22.63 22.00 31,750 91,100 -1.9
21/08/2018
22.63
 180,790 22.98 22.98 21.89 126,620 44,590 2.8
20/08/2018
22.98
 105,910 23.33 23.40 22.98 12,000 44,000 -1.1
17/08/2018
23.33
 14,740 23.82 23.82 23.29 0 0 0
16/08/2018
23.82
 117,020 23.47 23.82 23.12 0 22,550 -0.7
15/08/2018
23.47
 15,210 23.47 23.68 23.12 21,110 0 0.7
14/08/2018
23.47
 63,770 23.22 23.47 23.01 440,800 1,480 14.9
13/08/2018
23.22
 29,480 23.54 23.54 23.12 15,120 11,910 0.1
10/08/2018
23.54
 35,380 23.33 23.54 22.98 3,400 90 0.1
09/08/2018: Cổ tức tiền mặt tỉ lệ: 16%
09/08/2018
23.33
 72,770 22.70 23.54 22.98 1,120 13,800 -0.4
08/08/2018
22.70
 87,220 22.66 22.76 22.43 2,740 4,840 -0.1
07/08/2018
22.66
 108,600 22.83 22.90 22.56 0 70,860 -2.4
06/08/2018
22.83
 47,820 22.73 23.03 22.70 20,400 0 0.7
03/08/2018
22.73
 221,840 22.73 23.00 22.43 1,000 156,000 -5.2
02/08/2018
22.73
 77,290 22.60 22.83 22.46 0 0 0
01/08/2018
22.60
 31,130 22.60 23.20 22.56 100 0 0.0
31/07/2018
22.60
 76,480 23.10 23.30 22.60 0 21,200 -0.7
30/07/2018
23.10
 44,090 22.70 23.30 22.70 312,350 1,270 10.8
27/07/2018
22.70
 71,540 22.03 22.97 22.16 0 0 0
26/07/2018
22.03
 120,540 22.56 23.40 22.03 90 320 -0.0
25/07/2018
22.56
 58,250 22.56 22.70 22.43 250 560 -0.0
24/07/2018
22.56
 91,730 22.10 22.63 22.03 2,510 1,300 0.0
23/07/2018
22.10
 109,330 22.03 22.26 21.96 10,600 3,020 0.3
20/07/2018
22.03
 181,950 22.36 22.36 22.03 110 180 -0.0
19/07/2018
22.36
 59,220 22.36 22.43 22.10 0 0 0
18/07/2018
22.36
 58,660 22.20 22.46 22.03 1,080 1,060 0.0
17/07/2018
22.20
 76,720 22.03 22.36 22.03 212,400 0 7.2
16/07/2018
22.03
 52,570 22.03 22.33 22.03 456,980 1,600 15.7
13/07/2018
22.03
 31,230 22.20 22.23 21.70 0 180 -0.0
12/07/2018
22.20
 271,550 22.23 22.23 21.70 510 241,880 -7.9
11/07/2018
22.23
 231,870 22.26 23.03 22.03 0 183,650 -6.1
10/07/2018
22.26
 20,760 22.23 22.36 21.90 0 1,730 -0.1
09/07/2018
22.23
 40,970 22.03 22.60 21.76 0 0 0
06/07/2018
22.03
 56,890 22.03 22.30 21.70 177,110 14,420 5.5
05/07/2018
22.03
 61,370 22.23 22.23 21.83 1,000 0 0.0
04/07/2018
22.23
 107,320 22.03 22.30 21.96 0 23,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |